$88.10 +2.00 (%) Infinity Property & Casualty Corp - NASDAQ

Dec. 6, 2016 | 01:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPCC historical data

Date Open High Low Close Volume
12/10/201474.1974.8272.7273.0930,937
12/9/201473.7875.2073.7874.9537,549
12/8/201473.7175.0273.7174.1831,929
12/5/201473.4774.6173.4774.3126,767
12/4/201473.9574.0873.0573.5820,607
12/3/201473.9173.9172.2073.2320,763
12/2/201472.5974.4272.5973.9826,401
12/1/201472.8974.8572.5873.6263,527
11/28/201473.8675.8272.6272.6613,106
11/26/201473.2273.5073.0773.4812,038
11/25/201474.3274.3273.1373.6258,683
11/24/201474.6674.6672.8073.1523,902
11/21/201474.1474.5772.8173.1033,161
11/20/201471.4873.2771.2773.1712,222
11/19/201471.4372.7871.1971.5615,997
11/18/201472.9573.4972.0572.0720,955
11/17/201472.7674.1572.3772.619,463
11/14/201474.2274.9373.2973.3314,668
11/13/201475.9575.9574.0174.3512,179
11/12/201472.9674.8472.7474.7527,121
11/11/201473.2574.0572.6473.3836,369
11/10/201474.0775.5772.8173.2847,550
11/7/201474.0074.1372.6973.5727,973
11/6/201473.4474.7172.9974.1444,209
11/5/201473.8173.8172.5373.2327,924
11/4/201472.4573.7372.4472.9616,523
11/3/201473.0073.4072.5072.9239,071
10/31/201472.9073.2771.8073.0138,400
10/30/201469.9472.3269.9471.6919,908
10/29/201470.0070.8170.0070.4016,031
10/28/201469.4270.2069.4270.2039,440
10/27/201468.2569.3968.2568.9318,216
10/24/201468.5468.8368.3668.728,911
10/23/201467.6369.2166.7068.4515,194
10/22/201467.6968.4167.6568.1323,502
10/21/201467.5068.3866.6167.7023,565
10/20/201466.3967.5766.3967.4027,753
10/17/201466.9666.9665.8866.4928,518
10/16/201467.0667.9565.5765.9938,024
10/15/201468.1768.1766.4367.6830,085
10/14/201466.3068.4265.9167.4138,696
10/13/201464.9767.4164.2366.1526,886
10/10/201463.5266.2463.5265.0019,522
10/9/201465.0665.0663.6363.8825,898
10/8/201463.5065.2863.5065.0825,839
10/7/201463.3163.6563.0263.5028,719
10/6/201464.6265.0063.9063.9110,119
10/3/201464.9265.0864.2964.3215,537
10/2/201463.1764.9462.1964.6012,884
10/1/201464.2464.2462.6463.8937,977
9/30/201465.2465.2464.0064.0142,578
9/29/201464.6765.3064.6765.0215,306
9/26/201464.7865.4764.6565.1526,323
9/25/201464.9865.5464.2064.7023,966
9/24/201464.6965.5164.5665.0729,072
9/23/201466.3966.4064.7564.8125,504
9/22/201466.1467.1965.6066.3418,981
9/19/201467.3867.4365.8366.5459,768
9/18/201467.2368.3065.6867.3627,867
9/17/201467.8267.8266.7067.2318,430
9/16/201467.2168.7367.1067.2925,988
9/15/201468.7869.2068.3668.8417,090
9/12/201469.6469.6468.6869.0025,483
9/11/201468.7969.6668.7969.4314,763
9/10/201468.5969.4068.5569.0122,747
9/9/201468.7068.9667.6168.6629,493
9/8/201468.5269.8567.4168.9639,477
9/5/201469.3169.5067.9768.8434,609
9/4/201469.4270.2869.4269.7442,375
9/3/201469.2869.8568.9169.5227,366
9/2/201468.8169.3668.0069.2022,666
8/29/201468.0069.0167.9068.3826,712
8/28/201468.0068.5167.8468.0023,290
8/27/201467.8968.6167.8968.137,906
8/26/201468.1368.5067.8068.1920,115
8/25/201467.5468.9067.4367.9321,897
8/22/201468.1068.8567.2967.5128,501
8/21/201466.7568.6866.7568.3421,538
8/20/201467.1567.9566.7167.7131,721
8/19/201467.8867.9967.0867.3124,987
8/18/201467.8168.0067.3667.7434,740
8/15/201467.7867.7866.7567.1242,712
8/14/201467.1367.3566.5367.1920,390
8/13/201466.5567.0066.4466.9915,813
8/12/201467.0767.3666.2566.4915,276
8/11/201466.5568.0066.2567.5936,056
8/8/201465.5466.9765.5466.3549,780
8/7/201466.6666.6664.0165.8533,667
8/6/201466.4467.2566.4466.9122,593
8/5/201466.3467.2765.8567.0426,592
8/4/201465.0966.8665.0966.5233,240
8/1/201465.0665.7064.2365.0958,045
7/31/201464.7565.3564.0564.7648,081
7/30/201465.5766.1765.0365.3218,933
7/29/201465.3765.9164.9865.2523,932
7/28/201464.7565.3064.7564.9516,139
7/25/201464.4865.4064.0264.6734,471
7/24/201465.8266.6464.7565.1416,440
7/23/201464.4367.9164.4366.0819,128
7/22/201465.7865.7864.7765.3718,068
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center